Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 1.820 | 1.830 | 1.790 | 1.810 | 210,018 | +0.00(+0.00%) |
May 02, 2024 | 1.770 | 1.810 | 1.760 | 1.810 | 166,143 | +0.07(+4.02%) |
May 01, 2024 | 1.720 | 1.769 | 1.700 | 1.740 | 130,795 | -0.01(-0.57%) |
Apr 30, 2024 | 1.720 | 1.750 | 1.690 | 1.750 | 146,682 | +0.02(+1.16%) |
Apr 29, 2024 | 1.710 | 1.750 | 1.670 | 1.730 | 185,079 | -0.01(-0.57%) |
Apr 26, 2024 | 1.680 | 1.750 | 1.660 | 1.740 | 322,156 | +0.13(+8.07%) |
Apr 25, 2024 | 1.650 | 1.665 | 1.600 | 1.610 | 131,040 | -0.04(-2.42%) |
Apr 24, 2024 | 1.760 | 1.760 | 1.640 | 1.650 | 147,064 | -0.08(-4.62%) |
Apr 23, 2024 | 1.630 | 1.737 | 1.630 | 1.730 | 112,349 | +0.06(+3.59%) |
Apr 22, 2024 | 1.550 | 1.700 | 1.550 | 1.670 | 165,503 | +0.10(+6.37%) |
Apr 19, 2024 | 1.630 | 1.641 | 1.540 | 1.570 | 226,971 | -0.06(-3.68%) |
Apr 18, 2024 | 1.660 | 1.750 | 1.620 | 1.630 | 179,282 | -0.03(-1.81%) |
Apr 17, 2024 | 1.630 | 1.692 | 1.630 | 1.660 | 92,745 | +0.02(+1.22%) |
Apr 16, 2024 | 1.650 | 1.675 | 1.630 | 1.640 | 95,613 | +0.00(+0.00%) |
Apr 15, 2024 | 1.760 | 1.760 | 1.620 | 1.640 | 243,021 | -0.07(-4.09%) |
Apr 12, 2024 | 1.770 | 1.780 | 1.710 | 1.710 | 89,817 | -0.08(-4.47%) |
Apr 11, 2024 | 1.880 | 1.880 | 1.769 | 1.790 | 104,740 | -0.04(-2.19%) |
Apr 10, 2024 | 1.750 | 1.830 | 1.750 | 1.830 | 169,309 | +0.08(+4.57%) |
Apr 09, 2024 | 1.740 | 1.790 | 1.740 | 1.750 | 75,772 | -0.02(-1.13%) |
Apr 08, 2024 | 1.710 | 1.770 | 1.710 | 1.770 | 65,852 | +0.04(+2.31%) |
Apr 05, 2024 | 1.720 | 1.777 | 1.710 | 1.730 | 96,193 | +0.01(+0.58%) |
Apr 04, 2024 | 1.760 | 1.781 | 1.720 | 1.720 | 103,868 | -0.05(-2.82%) |
Apr 03, 2024 | 1.730 | 1.800 | 1.720 | 1.770 | 127,763 | +0.03(+1.72%) |
Apr 02, 2024 | 1.800 | 1.840 | 1.730 | 1.740 | 421,672 | -0.11(-5.95%) |
Apr 01, 2024 | 1.800 | 1.880 | 1.760 | 1.850 | 149,865 | +0.10(+5.71%) |
Mar 28, 2024 | 1.850 | 1.890 | 1.750 | 1.750 | 281,352 | -0.07(-3.85%) |
Mar 27, 2024 | 1.900 | 1.900 | 1.810 | 1.820 | 204,572 | -0.02(-1.09%) |
Mar 26, 2024 | 1.890 | 1.950 | 1.840 | 1.840 | 496,124 | -0.02(-1.08%) |
Mar 25, 2024 | 1.860 | 1.880 | 1.840 | 1.860 | 58,060 | +0.00(+0.00%) |
Mar 22, 2024 | 1.840 | 1.900 | 1.820 | 1.860 | 62,352 | +0.00(+0.00%) |
Mar 21, 2024 | 1.890 | 1.890 | 1.830 | 1.860 | 238,781 | -0.01(-0.53%) |
Mar 20, 2024 | 1.780 | 1.880 | 1.760 | 1.870 | 299,899 | +0.04(+2.19%) |
Mar 19, 2024 | 1.820 | 1.850 | 1.740 | 1.830 | 380,020 | -0.01(-0.54%) |
Mar 18, 2024 | 1.980 | 1.990 | 1.810 | 1.840 | 384,206 | -0.10(-5.15%) |
Mar 15, 2024 | 1.890 | 1.950 | 1.860 | 1.940 | 545,726 | +0.06(+3.19%) |
Mar 14, 2024 | 1.980 | 1.980 | 1.860 | 1.880 | 155,911 | -0.12(-6.00%) |
Mar 13, 2024 | 1.950 | 2.020 | 1.916 | 2.000 | 253,753 | +0.06(+3.09%) |
Mar 12, 2024 | 1.890 | 1.950 | 1.870 | 1.940 | 193,838 | +0.09(+4.86%) |
Mar 11, 2024 | 1.870 | 1.925 | 1.820 | 1.850 | 265,372 | +0.01(+0.54%) |
Mar 08, 2024 | 1.850 | 1.910 | 1.830 | 1.840 | 160,570 | -0.03(-1.60%) |
Mar 07, 2024 | 1.920 | 1.920 | 1.830 | 1.870 | 330,111 | -0.01(-0.53%) |
Mar 06, 2024 | 1.890 | 1.920 | 1.870 | 1.880 | 90,969 | +0.02(+1.08%) |
Mar 05, 2024 | 1.940 | 1.950 | 1.860 | 1.860 | 231,727 | -0.08(-4.12%) |
Mar 04, 2024 | 1.900 | 1.950 | 1.865 | 1.940 | 243,851 | +0.06(+3.19%) |
Mar 01, 2024 | 2.000 | 2.050 | 1.880 | 1.880 | 784,211 | -0.09(-4.57%) |
Feb 29, 2024 | 2.070 | 2.080 | 1.970 | 1.970 | 1,171,186 | -0.09(-4.37%) |
Feb 28, 2024 | 2.000 | 2.180 | 1.962 | 2.060 | 1,144,903 | +0.11(+5.64%) |
Feb 27, 2024 | 1.790 | 2.000 | 1.790 | 1.950 | 510,310 | +0.17(+9.55%) |
Feb 26, 2024 | 1.770 | 1.790 | 1.750 | 1.780 | 198,155 | +0.01(+0.56%) |
Feb 23, 2024 | 1.790 | 1.790 | 1.740 | 1.770 | 121,939 | -0.01(-0.56%) |
Feb 22, 2024 | 1.790 | 1.799 | 1.740 | 1.780 | 152,271 | +0.05(+2.89%) |
Feb 21, 2024 | 1.670 | 1.745 | 1.670 | 1.730 | 321,136 | +0.07(+4.22%) |
Feb 20, 2024 | 1.830 | 1.830 | 1.640 | 1.660 | 221,021 | -0.12(-6.74%) |
Feb 16, 2024 | 1.700 | 1.790 | 1.700 | 1.780 | 112,758 | +0.05(+2.89%) |
Feb 15, 2024 | 1.680 | 1.765 | 1.680 | 1.730 | 148,127 | +0.05(+2.98%) |
Feb 14, 2024 | 1.630 | 1.680 | 1.630 | 1.680 | 94,314 | +0.06(+3.70%) |
Feb 13, 2024 | 1.670 | 1.700 | 1.620 | 1.620 | 107,354 | -0.09(-5.26%) |
Feb 12, 2024 | 1.680 | 1.760 | 1.680 | 1.710 | 95,667 | +0.02(+1.18%) |
Feb 09, 2024 | 1.690 | 1.717 | 1.670 | 1.690 | 104,918 | -0.03(-1.74%) |
Feb 08, 2024 | 1.730 | 1.750 | 1.690 | 1.720 | 147,444 | +0.04(+2.38%) |
Feb 07, 2024 | 1.760 | 1.760 | 1.680 | 1.680 | 290,752 | -0.05(-2.89%) |
Feb 06, 2024 | 1.740 | 1.760 | 1.685 | 1.730 | 245,039 | +0.04(+2.37%) |
Feb 05, 2024 | 1.760 | 1.780 | 1.690 | 1.690 | 150,948 | -0.12(-6.63%) |
Feb 02, 2024 | 1.780 | 1.840 | 1.780 | 1.810 | 136,055 | -0.02(-1.09%) |
Feb 01, 2024 | 1.860 | 1.860 | 1.810 | 1.830 | 189,136 | +0.00(+0.00%) |
Jan 31, 2024 | 1.800 | 1.890 | 1.800 | 1.830 | 237,823 | +0.02(+1.10%) |
Jan 30, 2024 | 1.890 | 1.920 | 1.790 | 1.810 | 483,048 | -0.10(-5.24%) |
Jan 29, 2024 | 1.870 | 1.920 | 1.865 | 1.910 | 79,382 | +0.02(+1.06%) |
Jan 26, 2024 | 1.960 | 1.990 | 1.890 | 1.890 | 91,603 | -0.02(-1.05%) |
Jan 25, 2024 | 1.920 | 1.960 | 1.900 | 1.910 | 136,422 | -0.01(-0.52%) |
Jan 24, 2024 | 1.920 | 1.960 | 1.870 | 1.920 | 161,632 | +0.05(+2.67%) |
Jan 23, 2024 | 1.960 | 1.960 | 1.800 | 1.870 | 244,622 | +0.03(+1.63%) |
Jan 22, 2024 | 1.910 | 1.930 | 1.840 | 1.840 | 213,638 | -0.10(-5.15%) |
Jan 19, 2024 | 1.980 | 1.980 | 1.920 | 1.940 | 133,978 | +0.01(+0.52%) |
Jan 18, 2024 | 1.950 | 1.990 | 1.910 | 1.930 | 354,244 | -0.04(-2.03%) |
Jan 17, 2024 | 1.920 | 1.970 | 1.880 | 1.970 | 311,846 | +0.00(+0.00%) |
Jan 16, 2024 | 2.220 | 2.217 | 1.892 | 1.970 | 572,135 | -0.27(-12.05%) |
Jan 12, 2024 | 2.260 | 2.300 | 2.215 | 2.240 | 211,736 | -0.03(-1.32%) |
Jan 11, 2024 | 2.240 | 2.300 | 2.210 | 2.270 | 346,492 | -0.03(-1.30%) |
Jan 10, 2024 | 2.220 | 2.300 | 2.220 | 2.300 | 222,561 | +0.09(+4.07%) |
Jan 09, 2024 | 2.270 | 2.290 | 2.180 | 2.210 | 360,834 | -0.08(-3.49%) |
Jan 08, 2024 | 2.290 | 2.315 | 2.190 | 2.290 | 1,396,163 | +0.05(+2.23%) |
Jan 05, 2024 | 2.170 | 2.275 | 2.111 | 2.240 | 295,097 | +0.05(+2.28%) |
Jan 04, 2024 | 2.250 | 2.260 | 2.130 | 2.190 | 334,862 | -0.08(-3.52%) |
Jan 03, 2024 | 2.270 | 2.300 | 2.230 | 2.270 | 236,200 | -0.01(-0.44%) |
Jan 02, 2024 | 2.260 | 2.297 | 2.255 | 2.280 | 309,434 | -0.02(-0.87%) |
Dec 29, 2023 | 2.280 | 2.305 | 2.230 | 2.300 | 700,683 | +0.00(+0.00%) |
Dec 28, 2023 | 2.280 | 2.300 | 2.240 | 2.300 | 714,003 | +0.06(+2.68%) |
Dec 27, 2023 | 2.290 | 2.300 | 2.220 | 2.240 | 497,491 | -0.04(-1.75%) |
Dec 26, 2023 | 2.040 | 2.300 | 2.040 | 2.280 | 816,721 | +0.23(+11.22%) |
Dec 22, 2023 | 2.040 | 2.065 | 2.030 | 2.050 | 440,733 | -0.01(-0.49%) |
Dec 21, 2023 | 2.050 | 2.070 | 2.015 | 2.060 | 509,294 | +0.02(+0.98%) |
Dec 20, 2023 | 2.050 | 2.060 | 1.965 | 2.040 | 616,684 | +0.01(+0.49%) |
Dec 19, 2023 | 2.040 | 2.130 | 1.940 | 2.030 | 513,959 | -0.03(-1.46%) |
Dec 18, 2023 | 2.030 | 2.100 | 1.996 | 2.060 | 276,976 | +0.03(+1.48%) |
Dec 15, 2023 | 2.130 | 2.190 | 2.030 | 2.030 | 885,509 | -0.11(-5.14%) |
Dec 14, 2023 | 2.180 | 2.200 | 2.080 | 2.140 | 294,600 | -0.04(-1.83%) |
Dec 13, 2023 | 2.120 | 2.195 | 2.070 | 2.180 | 214,549 | +0.03(+1.40%) |
Dec 12, 2023 | 2.190 | 2.190 | 2.130 | 2.150 | 222,309 | -0.06(-2.71%) |
Dec 11, 2023 | 2.250 | 2.290 | 2.180 | 2.210 | 192,290 | -0.08(-3.49%) |
Dec 08, 2023 | 2.190 | 2.290 | 2.175 | 2.290 | 261,598 | +0.09(+4.09%) |
Dec 07, 2023 | 2.300 | 2.300 | 2.080 | 2.200 | 390,994 | -0.08(-3.51%) |
Dec 06, 2023 | 2.350 | 2.350 | 2.260 | 2.280 | 237,895 | -0.06(-2.56%) |
Dec 05, 2023 | 2.340 | 2.370 | 2.245 | 2.340 | 420,859 | -0.02(-0.85%) |
Dec 04, 2023 | 2.270 | 2.500 | 2.210 | 2.360 | 819,780 | +0.08(+3.51%) |
Dec 01, 2023 | 2.170 | 2.300 | 2.150 | 2.280 | 522,579 | +0.06(+2.70%) |
Nov 30, 2023 | 2.030 | 2.220 | 1.964 | 2.220 | 3,265,409 | +0.18(+8.82%) |
Nov 29, 2023 | 2.030 | 2.140 | 1.984 | 2.040 | 639,672 | +0.13(+6.81%) |
Nov 28, 2023 | 1.990 | 1.990 | 1.890 | 1.910 | 166,039 | -0.02(-1.04%) |
Nov 27, 2023 | 1.880 | 1.970 | 1.880 | 1.930 | 253,206 | +0.05(+2.66%) |
Nov 24, 2023 | 1.840 | 1.915 | 1.830 | 1.880 | 125,885 | +0.06(+3.30%) |
Nov 22, 2023 | 1.810 | 1.840 | 1.751 | 1.820 | 156,554 | +0.04(+2.25%) |
Nov 21, 2023 | 1.790 | 1.800 | 1.730 | 1.780 | 69,679 | -0.02(-1.11%) |
Nov 20, 2023 | 1.780 | 1.830 | 1.760 | 1.800 | 178,371 | +0.03(+1.69%) |
Nov 17, 2023 | 1.710 | 1.775 | 1.710 | 1.770 | 23,756 | +0.06(+3.51%) |
Nov 16, 2023 | 1.760 | 1.790 | 1.700 | 1.710 | 101,566 | -0.09(-5.00%) |
Nov 15, 2023 | 1.750 | 1.800 | 1.741 | 1.800 | 94,217 | +0.06(+3.45%) |
Nov 14, 2023 | 1.590 | 1.770 | 1.590 | 1.740 | 194,636 | +0.06(+3.57%) |
Nov 13, 2023 | 1.720 | 1.720 | 1.680 | 1.680 | 75,943 | -0.06(-3.45%) |
Nov 10, 2023 | 1.710 | 1.790 | 1.710 | 1.740 | 139,738 | +0.02(+1.16%) |
Nov 09, 2023 | 1.710 | 1.750 | 1.710 | 1.720 | 99,426 | +0.00(+0.00%) |
Nov 08, 2023 | 1.700 | 1.740 | 1.698 | 1.720 | 66,409 | +0.01(+0.58%) |
Nov 07, 2023 | 1.710 | 1.750 | 1.710 | 1.710 | 40,244 | -0.04(-2.29%) |
Nov 06, 2023 | 1.670 | 1.750 | 1.670 | 1.750 | 76,398 | +0.07(+4.17%) |
Nov 03, 2023 | 1.680 | 1.790 | 1.610 | 1.680 | 251,916 | -0.03(-1.75%) |
Nov 02, 2023 | 1.680 | 1.710 | 1.630 | 1.710 | 103,816 | +0.07(+4.27%) |
Nov 01, 2023 | 1.680 | 1.680 | 1.610 | 1.640 | 62,550 | -0.07(-4.09%) |
Oct 31, 2023 | 1.680 | 1.740 | 1.670 | 1.710 | 181,805 | +0.01(+0.59%) |
Oct 30, 2023 | 1.710 | 1.710 | 1.665 | 1.700 | 79,840 | +0.02(+1.19%) |
Oct 27, 2023 | 1.710 | 1.710 | 1.660 | 1.680 | 72,827 | -0.02(-1.18%) |
Oct 26, 2023 | 1.600 | 1.710 | 1.585 | 1.700 | 192,694 | +0.10(+6.25%) |
Oct 25, 2023 | 1.640 | 1.640 | 1.600 | 1.600 | 102,851 | -0.03(-1.84%) |
Oct 24, 2023 | 1.560 | 1.640 | 1.560 | 1.630 | 60,765 | +0.08(+5.16%) |
Oct 23, 2023 | 1.580 | 1.610 | 1.550 | 1.550 | 84,164 | -0.09(-5.49%) |
Oct 20, 2023 | 1.620 | 1.640 | 1.600 | 1.640 | 61,409 | -0.01(-0.61%) |
Oct 19, 2023 | 1.660 | 1.660 | 1.580 | 1.650 | 106,055 | -0.03(-1.79%) |
Oct 18, 2023 | 1.710 | 1.750 | 1.650 | 1.680 | 173,714 | -0.06(-3.45%) |
Oct 17, 2023 | 1.560 | 1.750 | 1.540 | 1.740 | 437,496 | +0.17(+10.83%) |
Oct 16, 2023 | 1.500 | 1.660 | 1.500 | 1.570 | 207,647 | +0.06(+3.97%) |
Oct 13, 2023 | 1.500 | 1.510 | 1.475 | 1.510 | 24,262 | +0.02(+1.34%) |
Oct 12, 2023 | 1.540 | 1.540 | 1.490 | 1.490 | 79,185 | -0.08(-5.10%) |
Oct 11, 2023 | 1.560 | 1.610 | 1.560 | 1.570 | 64,519 | +0.01(+0.64%) |
Oct 10, 2023 | 1.560 | 1.630 | 1.540 | 1.560 | 167,106 | +0.03(+1.96%) |
Oct 09, 2023 | 1.460 | 1.570 | 1.460 | 1.530 | 112,296 | +0.04(+2.68%) |
Oct 06, 2023 | 1.460 | 1.500 | 1.450 | 1.490 | 81,696 | +0.04(+2.76%) |
Oct 05, 2023 | 1.430 | 1.465 | 1.420 | 1.450 | 199,323 | +0.01(+0.69%) |
Oct 04, 2023 | 1.430 | 1.460 | 1.420 | 1.440 | 66,279 | +0.01(+0.70%) |
Oct 03, 2023 | 1.440 | 1.470 | 1.430 | 1.430 | 60,844 | -0.03(-2.05%) |